Vyborgskiy sudostroitelnyi zavod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 18,550.00 | 18,750.00 | 18,400.00 | 18,400.00 | 18,400.00 | 25 |
| 2024-03-18 | 18,900.00 | 19,000.00 | 18,450.00 | 18,500.00 | 18,500.00 | 27 |
| 2024-03-15 | 18,450.00 | 18,550.00 | 18,300.00 | 18,550.00 | 18,550.00 | 9 |
| 2024-03-14 | 19,150.00 | 19,150.00 | 18,500.00 | 18,500.00 | 18,500.00 | 34 |
| 2024-03-13 | 19,000.00 | 19,050.00 | 18,750.00 | 18,800.00 | 18,800.00 | 23 |
| 2024-03-12 | 18,850.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | 16 |
| 2024-03-11 | 19,000.00 | 19,450.00 | 18,600.00 | 18,850.00 | 18,850.00 | 46 |
| 2024-03-07 | 18,900.00 | 19,500.00 | 18,900.00 | 19,300.00 | 19,300.00 | 15 |
| 2024-03-06 | 20,650.00 | 20,650.00 | 18,950.00 | 19,100.00 | 19,100.00 | 71 |
| 2024-03-05 | 18,800.00 | 20,900.00 | 18,300.00 | 19,950.00 | 19,950.00 | 478 |
| 2024-03-04 | 18,250.00 | 18,300.00 | 17,600.00 | 18,050.00 | 18,050.00 | 71 |
| 2024-03-01 | 18,250.00 | 18,650.00 | 18,100.00 | 18,150.00 | 18,150.00 | 38 |
| 2024-02-29 | 17,850.00 | 18,500.00 | 17,550.00 | 18,200.00 | 18,200.00 | 42 |
| 2024-02-28 | 18,050.00 | 18,150.00 | 17,150.00 | 17,650.00 | 17,650.00 | 73 |
| 2024-02-27 | 18,500.00 | 19,250.00 | 18,050.00 | 18,150.00 | 18,150.00 | 78 |
| 2024-02-26 | 17,500.00 | 18,350.00 | 17,500.00 | 18,300.00 | 18,300.00 | 32 |
| 2024-02-22 | 17,800.00 | 18,000.00 | 17,500.00 | 17,600.00 | 17,600.00 | 74 |
| 2024-02-21 | 18,100.00 | 18,300.00 | 17,350.00 | 17,850.00 | 17,850.00 | 69 |
| 2024-02-20 | 18,900.00 | 19,100.00 | 18,350.00 | 18,550.00 | 18,550.00 | 44 |
| 2024-02-19 | 18,900.00 | 19,650.00 | 18,900.00 | 19,000.00 | 19,000.00 | 44 |
| 2024-02-16 | 20,150.00 | 20,300.00 | 19,000.00 | 19,150.00 | 19,150.00 | 152 |
| 2024-02-15 | 19,850.00 | 20,150.00 | 19,300.00 | 19,550.00 | 19,550.00 | 37 |
| 2024-02-14 | 19,300.00 | 20,000.00 | 19,100.00 | 19,400.00 | 19,400.00 | 50 |
| 2024-02-13 | 19,050.00 | 19,050.00 | 18,850.00 | 19,000.00 | 19,000.00 | 10 |
| 2024-02-12 | 19,600.00 | 19,600.00 | 18,750.00 | 19,050.00 | 19,050.00 | 19 |
| 2024-02-09 | 19,700.00 | 19,900.00 | 19,100.00 | 19,200.00 | 19,200.00 | 40 |
| 2024-02-08 | 20,050.00 | 20,050.00 | 19,550.00 | 19,750.00 | 19,750.00 | 39 |
| 2024-02-07 | 20,100.00 | 20,100.00 | 20,050.00 | 20,100.00 | 20,100.00 | 17 |
| 2024-02-06 | 20,050.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 9 |
| 2024-02-05 | 20,050.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 27 |
| 2024-02-02 | 20,100.00 | 20,400.00 | 20,100.00 | 20,200.00 | 20,200.00 | 39 |
| 2024-02-01 | 20,350.00 | 20,450.00 | 20,200.00 | 20,200.00 | 20,200.00 | 11 |
| 2024-01-31 | 20,450.00 | 21,100.00 | 20,050.00 | 20,250.00 | 20,250.00 | 101 |
| 2024-01-30 | 20,450.00 | 20,450.00 | 20,050.00 | 20,250.00 | 20,250.00 | 19 |
| 2024-01-29 | 20,250.00 | 20,550.00 | 19,550.00 | 20,300.00 | 20,300.00 | 49 |
| 2024-01-26 | 20,500.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 58 |
| 2024-01-25 | 20,950.00 | 20,950.00 | 20,350.00 | 20,700.00 | 20,700.00 | 76 |
| 2024-01-24 | 21,350.00 | 21,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | 41 |
| 2024-01-23 | 21,400.00 | 21,800.00 | 20,900.00 | 21,100.00 | 21,100.00 | 110 |
| 2024-01-22 | 20,600.00 | 21,100.00 | 20,150.00 | 21,050.00 | 21,050.00 | 64 |
| 2024-01-19 | 21,300.00 | 21,300.00 | 20,100.00 | 20,850.00 | 20,850.00 | 76 |
| 2024-01-18 | 19,350.00 | 21,150.00 | 19,350.00 | 20,900.00 | 20,900.00 | 256 |
| 2024-01-17 | 18,850.00 | 19,550.00 | 18,800.00 | 19,450.00 | 19,450.00 | 92 |
| 2024-01-16 | 19,250.00 | 19,400.00 | 18,450.00 | 19,050.00 | 19,050.00 | 75 |
| 2024-01-15 | 18,850.00 | 19,350.00 | 18,300.00 | 18,700.00 | 18,700.00 | 56 |
| 2024-01-12 | 18,600.00 | 18,600.00 | 18,250.00 | 18,600.00 | 18,600.00 | 50 |
| 2024-01-11 | 18,400.00 | 18,650.00 | 17,850.00 | 18,300.00 | 18,300.00 | 45 |
| 2024-01-10 | 19,200.00 | 19,200.00 | 18,200.00 | 18,350.00 | 18,350.00 | 58 |
| 2024-01-09 | 18,800.00 | 19,000.00 | 18,000.00 | 18,350.00 | 18,350.00 | 221 |
| 2024-01-08 | 17,400.00 | 20,000.00 | 16,650.00 | 17,750.00 | 17,750.00 | 516 |
| 2024-01-05 | 16,250.00 | 17,350.00 | 16,250.00 | 16,850.00 | 16,850.00 | 71 |
| 2024-01-04 | 15,800.00 | 16,550.00 | 15,800.00 | 16,400.00 | 16,400.00 | 60 |
| 2024-01-03 | 15,300.00 | 16,750.00 | 15,300.00 | 16,450.00 | 16,450.00 | 51 |
| 2023-12-29 | 15,650.00 | 16,300.00 | 15,100.00 | 15,550.00 | 15,550.00 | 111 |
| 2023-12-28 | 16,250.00 | 16,250.00 | 15,500.00 | 15,550.00 | 15,550.00 | 112 |
| 2023-12-27 | 15,850.00 | 17,600.00 | 15,300.00 | 16,300.00 | 16,300.00 | 346 |
| 2023-12-26 | 15,200.00 | 15,750.00 | 15,200.00 | 15,500.00 | 15,500.00 | 28 |
| 2023-12-25 | 15,500.00 | 15,750.00 | 15,100.00 | 15,700.00 | 15,700.00 | 40 |
| 2023-12-22 | 15,750.00 | 15,750.00 | 14,900.00 | 15,450.00 | 15,450.00 | 36 |
| 2023-12-21 | 14,950.00 | 15,450.00 | 14,750.00 | 15,350.00 | 15,350.00 | 107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.